Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2021 | HKD | 0.51 | 0.67 | 0.51 | 0.64 | 0.64 | +0.09 (+16.36%) | 17,867,000 |
14 Dec 2021 | HKD | 0.5 | 0.67 | 0.445 | 0.55 | 0.55 | +0.095 (+20.88%) | 20,345,400 |
13 Dec 2021 | HKD | 0.42 | 0.485 | 0.395 | 0.455 | 0.455 | +0.035 (+8.33%) | 14,270,000 |
10 Dec 2021 | HKD | 0.455 | 0.49 | 0.41 | 0.42 | 0.42 | -0.035 (-7.69%) | 16,850,000 |
9 Dec 2021 | HKD | 0.49 | 0.52 | 0.455 | 0.455 | 0.455 | -0.055 (-10.78%) | 9,160,000 |
8 Dec 2021 | HKD | 0.6 | 0.69 | 0.49 | 0.51 | 0.51 | -0.08 (-13.56%) | 12,740,000 |
7 Dec 2021 | HKD | 0.51 | 0.65 | 0.51 | 0.59 | 0.59 | +0.08 (+15.69%) | 4,110,000 |
6 Dec 2021 | HKD | 0.56 | 0.56 | 0.49 | 0.51 | 0.51 | -0.05 (-8.93%) | 7,310,000 |
3 Dec 2021 | HKD | 0.61 | 0.61 | 0.53 | 0.56 | 0.56 | -0.05 (-8.20%) | 7,030,000 |
2 Dec 2021 | HKD | 0.62 | 0.63 | 0.56 | 0.61 | 0.61 | -0.05 (-7.58%) | 4,520,000 |
1 Dec 2021 | HKD | 0.72 | 0.75 | 0.6 | 0.66 | 0.66 | -0.07 (-9.59%) | 7,980,000 |
30 Nov 2021 | HKD | 0.71 | 0.77 | 0.68 | 0.73 | 0.73 | +0.01 (+1.39%) | 1,380,000 |
29 Nov 2021 | HKD | 0.72 | 0.72 | 0.62 | 0.72 | 0.72 | +0.01 (+1.41%) | 4,775,400 |
26 Nov 2021 | HKD | 0.75 | 0.78 | 0.65 | 0.71 | 0.71 | -0.08 (-10.13%) | 5,660,000 |
25 Nov 2021 | HKD | 0.8 | 0.86 | 0.75 | 0.79 | 0.79 | +0.02 (+2.60%) | 6,400,000 |
24 Nov 2021 | HKD | 0.78 | 0.95 | 0.77 | 0.77 | 0.77 | +0.02 (+2.67%) | 9,890,000 |
23 Nov 2021 | HKD | 0.77 | 0.77 | 0.72 | 0.75 | 0.75 | 0.0 (0.0%) | 2,410,000 |
22 Nov 2021 | HKD | 0.78 | 0.8 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 1,280,000 |
19 Nov 2021 | HKD | 0.67 | 0.76 | 0.67 | 0.75 | 0.75 | +0.07 (+10.29%) | 2,330,000 |
18 Nov 2021 | HKD | 0.7 | 0.73 | 0.66 | 0.68 | 0.68 | -0.02 (-2.86%) | 1,810,000 |
17 Nov 2021 | HKD | 0.73 | 0.75 | 0.68 | 0.7 | 0.7 | -0.04 (-5.41%) | 3,060,000 |
16 Nov 2021 | HKD | 0.78 | 0.79 | 0.72 | 0.74 | 0.74 | -0.04 (-5.13%) | 1,130,000 |
15 Nov 2021 | HKD | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 240,000 |
12 Nov 2021 | HKD | 0.8 | 0.85 | 0.74 | 0.78 | 0.78 | -0.03 (-3.70%) | 1,810,000 |
11 Nov 2021 | HKD | 0.81 | 0.86 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 1,020,000 |
10 Nov 2021 | HKD | 0.9 | 0.9 | 0.8 | 0.82 | 0.82 | -0.06 (-6.82%) | 1,530,000 |
9 Nov 2021 | HKD | 0.84 | 0.94 | 0.8 | 0.88 | 0.88 | +0.08 (+10%) | 6,320,000 |
8 Nov 2021 | HKD | 0.71 | 0.85 | 0.68 | 0.8 | 0.8 | +0.11 (+15.94%) | 4,350,000 |
5 Nov 2021 | HKD | 0.69 | 0.75 | 0.67 | 0.69 | 0.69 | -0.01 (-1.43%) | 1,770,000 |
4 Nov 2021 | HKD | 0.7 | 0.73 | 0.66 | 0.7 | 0.7 | 0.0 (0.0%) | 2,180,000 |